2,167.30
+46(+2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,140 | 2,167.3 | 2,167.3 | 2,180.1 | 2,064.1 | 67,852 |
| August 14, 2025 | 2,150 | 2,121.3 | 2,121.3 | 2,150 | 2,101.5 | 53,643 |
| August 13, 2025 | 2,104 | 2,125.6 | 2,125.6 | 2,160.2 | 2,080 | 119,611 |
| August 12, 2025 | 2,060.9 | 2,092.9 | 2,092.9 | 2,106.4 | 2,050.1 | 92,107 |
| August 11, 2025 | 2,028 | 2,043.4 | 2,043.4 | 2,075 | 2,005.6 | 139,518 |
| August 08, 2025 | 2,024.5 | 2,008.4 | 2,008.4 | 2,030 | 1,978.3 | 55,615 |
| August 07, 2025 | 2,066 | 1,994.6 | 1,994.6 | 2,075 | 1,965.8 | 58,327 |
| August 06, 2025 | 2,029.8 | 2,055.7 | 2,055.7 | 2,060.9 | 2,007.7 | 60,476 |
| August 05, 2025 | 2,043 | 2,028.8 | 2,028.8 | 2,054.7 | 2,005.9 | 34,130 |
| August 04, 2025 | 2,060 | 2,040.6 | 2,040.6 | 2,061.5 | 2,000.3 | 54,663 |
| August 01, 2025 | 1,996 | 2,037.7 | 2,037.7 | 2,046.5 | 1,992.3 | 104,260 |
| July 31, 2025 | 2,000 | 1,995.3 | 1,995.3 | 2,038.2 | 1,981.3 | 66,793 |
| July 30, 2025 | 1,950 | 2,020.1 | 2,020.1 | 2,034.9 | 1,945.5 | 77,459 |
| July 29, 2025 | 1,969.9 | 1,950.3 | 1,950.3 | 1,977.2 | 1,926.1 | 183,688 |
| July 28, 2025 | 1,953.1 | 1,965.4 | 1,965.4 | 1,988.9 | 1,942.9 | 40,927 |
| July 25, 2025 | 2,044.3 | 1,968.8 | 1,968.8 | 2,064 | 1,953.4 | 90,266 |
| July 24, 2025 | 2,000 | 2,034.1 | 2,034.1 | 2,047.4 | 1,981 | 89,016 |
| July 23, 2025 | 1,982 | 1,996.6 | 1,996.6 | 2,003 | 1,948.8 | 55,472 |
| July 22, 2025 | 1,937 | 1,981.6 | 1,981.6 | 1,987.4 | 1,925.3 | 72,845 |
| July 21, 2025 | 1,938.7 | 1,938.8 | 1,938.8 | 1,949.9 | 1,925 | 31,729 |
| July 18, 2025 | 1,960 | 1,938.7 | 1,938.7 | 1,960 | 1,927.3 | 73,868 |
| July 17, 2025 | 1,977.1 | 1,961.9 | 1,961.9 | 1,977.1 | 1,930 | 116,745 |
| July 16, 2025 | 1,879 | 1,979.2 | 1,979.2 | 2,030 | 1,873.5 | 2.11M |
| July 15, 2025 | 1,885 | 1,871.1 | 1,871.1 | 1,885.6 | 1,829 | 146,601 |
| July 14, 2025 | 1,881.5 | 1,879.8 | 1,879.8 | 1,892.3 | 1,860.2 | 116,635 |
| July 11, 2025 | 1,966 | 1,885.3 | 1,885.3 | 1,970 | 1,874.6 | 210,112 |
| July 10, 2025 | 2,015 | 1,974.8 | 1,974.8 | 2,015 | 1,950 | 468,197 |
| July 09, 2025 | 1,878 | 2,057.9 | 2,057.9 | 2,110.9 | 1,866.6 | 1.5M |
| July 08, 2025 | 1,859.4 | 1,866 | 1,866 | 1,880 | 1,842.2 | 125,743 |
| July 07, 2025 | 1,794 | 1,859.4 | 1,859.4 | 1,875 | 1,785.6 | 500,698 |
| July 04, 2025 | 1,739.9 | 1,773.3 | 1,773.3 | 1,789.9 | 1,735.1 | 90,492 |
| July 03, 2025 | 1,727.9 | 1,737.9 | 1,737.9 | 1,749 | 1,720.1 | 31,252 |
| July 02, 2025 | 1,719 | 1,725.6 | 1,725.6 | 1,731 | 1,695.1 | 21,736 |
| July 01, 2025 | 1,714 | 1,710.3 | 1,710.3 | 1,723.2 | 1,691.1 | 26,060 |
| June 30, 2025 | 1,704 | 1,706.2 | 1,706.2 | 1,719.3 | 1,695 | 28,662 |
| June 27, 2025 | 1,696 | 1,690 | 1,690 | 1,702.5 | 1,681.3 | 283,222 |
| June 26, 2025 | 1,702.9 | 1,692.3 | 1,692.3 | 1,711.1 | 1,682.2 | 22,823 |
| June 25, 2025 | 1,712 | 1,708.2 | 1,708.2 | 1,715 | 1,691 | 12,893 |
| June 24, 2025 | 1,701 | 1,696.4 | 1,696.4 | 1,712.9 | 1,690 | 21,784 |
| June 23, 2025 | 1,690 | 1,701 | 1,701 | 1,709.6 | 1,685.1 | 65,169 |
| June 20, 2025 | 1,685 | 1,724.2 | 1,724.2 | 1,732 | 1,667.2 | 51,807 |
| June 19, 2025 | 1,709.5 | 1,683.2 | 1,683.2 | 1,715.9 | 1,677 | 41,701 |
| June 18, 2025 | 1,709 | 1,700 | 1,700 | 1,709 | 1,678 | 234,710 |
| June 17, 2025 | 1,706.9 | 1,697 | 1,697 | 1,720.6 | 1,686 | 44,440 |
| June 16, 2025 | 1,699.7 | 1,712.4 | 1,712.4 | 1,715.9 | 1,661.1 | 28,602 |
| June 13, 2025 | 1,739.9 | 1,698.9 | 1,698.9 | 1,739.9 | 1,693.4 | 137,410 |
| June 12, 2025 | 1,688.8 | 1,746.4 | 1,746.4 | 1,773.1 | 1,686.1 | 197,750 |
| June 11, 2025 | 1,715 | 1,688.8 | 1,688.8 | 1,715 | 1,682 | 98,264 |
| June 10, 2025 | 1,727.7 | 1,699.6 | 1,699.6 | 1,732 | 1,684.7 | 188,107 |
| June 09, 2025 | 1,652.2 | 1,717.8 | 1,717.8 | 1,725 | 1,647.8 | 217,721 |
| June 06, 2025 | 1,695 | 1,652.2 | 1,652.2 | 1,695 | 1,645 | 78,720 |
| June 05, 2025 | 1,708 | 1,680.8 | 1,680.8 | 1,722.1 | 1,676 | 59,789 |
| June 04, 2025 | 1,715.2 | 1,694.3 | 1,694.3 | 1,744 | 1,660 | 137,216 |
| June 03, 2025 | 1,656 | 1,712.5 | 1,712.5 | 1,720 | 1,652 | 58,048 |
| June 02, 2025 | 1,683 | 1,665 | 1,665 | 1,685 | 1,655 | 101,994 |
| May 30, 2025 | 1,675.9 | 1,680.1 | 1,680.1 | 1,684.6 | 1,656 | 37,338 |
| May 29, 2025 | 1,682 | 1,676.7 | 1,676.7 | 1,684.6 | 1,654.1 | 27,736 |
| May 28, 2025 | 1,669.8 | 1,671.1 | 1,671.1 | 1,683.7 | 1,652.9 | 21,370 |
| May 27, 2025 | 1,670 | 1,669.8 | 1,669.8 | 1,680 | 1,651.2 | 37,581 |
| May 26, 2025 | 1,635 | 1,658.4 | 1,658.4 | 1,670 | 1,628 | 39,758 |